Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 183.00 | 184.98 | 178.00 | 178.98 | 170.90 | 658 |
| 2025-08-04 | 183.90 | 183.90 | 180.10 | 182.10 | 173.88 | 3,519 |
| 2025-08-01 | 188.50 | 188.50 | 185.04 | 186.00 | 177.61 | 775 |
| 2025-07-31 | 183.00 | 189.00 | 183.00 | 189.00 | 180.47 | 3,623 |
| 2025-07-30 | 183.00 | 187.98 | 182.46 | 184.96 | 176.62 | 1,466 |
| 2025-07-29 | 185.00 | 185.00 | 184.00 | 185.00 | 176.65 | 660 |
| 2025-07-28 | 188.00 | 188.00 | 183.26 | 187.98 | 179.50 | 416 |
| 2025-07-25 | 179.40 | 183.00 | 179.40 | 183.00 | 174.74 | 3,410 |
| 2025-07-24 | 176.10 | 180.00 | 176.10 | 180.00 | 171.88 | 382 |
| 2025-07-23 | 179.10 | 179.10 | 176.14 | 179.02 | 170.94 | 665 |
| 2025-07-22 | 180.90 | 185.34 | 180.90 | 180.98 | 172.81 | 2,020 |
| 2025-07-21 | 180.90 | 180.90 | 177.10 | 177.10 | 169.11 | 639 |
| 2025-07-18 | 180.04 | 181.00 | 176.40 | 176.40 | 168.44 | 972 |
| 2025-07-17 | 180.98 | 183.90 | 180.02 | 180.02 | 171.90 | 2,332 |
| 2025-07-16 | 177.98 | 180.00 | 177.98 | 180.00 | 171.88 | 1,217 |
| 2025-07-15 | 178.98 | 178.98 | 177.00 | 177.00 | 169.01 | 1,441 |
| 2025-07-14 | 174.00 | 179.00 | 174.00 | 179.00 | 170.92 | 5,923 |
| 2025-07-11 | 175.50 | 178.00 | 174.52 | 177.80 | 169.78 | 4,328 |
| 2025-07-10 | 175.00 | 176.32 | 174.00 | 175.00 | 167.10 | 423 |
| 2025-07-09 | 175.16 | 177.48 | 175.16 | 177.48 | 169.47 | 317 |
| 2025-07-08 | 174.98 | 174.98 | 171.82 | 171.82 | 164.07 | 405 |
| 2025-07-07 | 170.00 | 175.00 | 169.50 | 175.00 | 167.10 | 5,746 |
| 2025-07-04 | 174.00 | 174.00 | 170.02 | 170.02 | 162.35 | 8,693 |
| 2025-07-03 | 176.50 | 176.50 | 174.00 | 174.00 | 166.15 | 1,656 |
| 2025-07-02 | 174.10 | 176.48 | 174.00 | 176.48 | 168.52 | 4,925 |
| 2025-07-01 | 174.98 | 175.00 | 172.60 | 174.94 | 167.05 | 1,522 |
| 2025-06-30 | 174.98 | 175.00 | 174.22 | 174.76 | 166.88 | 6,731 |
| 2025-06-27 | 175.00 | 175.00 | 175.00 | 175.00 | 167.10 | 1,833 |
| 2025-06-26 | 176.00 | 176.00 | 174.00 | 174.00 | 166.15 | 558 |
| 2025-06-25 | 177.00 | 178.00 | 176.00 | 178.00 | 169.97 | 6,751 |
| 2025-06-24 | 176.48 | 177.00 | 176.20 | 177.00 | 169.01 | 3,410 |
| 2025-06-23 | 169.02 | 176.50 | 169.02 | 176.50 | 168.54 | 6,069 |
| 2025-06-20 | 172.44 | 172.50 | 169.02 | 169.02 | 161.39 | 3,012 |
| 2025-06-19 | 171.00 | 171.00 | 170.98 | 170.98 | 163.27 | 462 |
| 2025-06-18 | 168.00 | 172.50 | 167.00 | 172.50 | 164.72 | 2,690 |
| 2025-06-17 | 172.02 | 172.02 | 168.02 | 170.50 | 162.81 | 2,350 |
| 2025-06-16 | 175.00 | 175.00 | 170.00 | 174.00 | 166.15 | 2,977 |
| 2025-06-13 | 177.00 | 177.00 | 175.00 | 175.00 | 167.10 | 1,547 |
| 2025-06-12 | 177.00 | 177.00 | 175.60 | 175.60 | 167.68 | 1,063 |
| 2025-06-11 | 179.00 | 179.00 | 175.58 | 177.98 | 169.95 | 1,573 |
| 2025-06-10 | 176.00 | 179.00 | 175.72 | 179.00 | 170.92 | 3,822 |
| 2025-06-06 | 178.98 | 178.98 | 176.20 | 177.98 | 169.95 | 4,927 |
| 2025-06-05 | 177.98 | 179.00 | 176.02 | 178.86 | 170.79 | 4,343 |
| 2025-06-04 | 171.50 | 177.00 | 171.50 | 177.00 | 169.01 | 2,137 |
| 2025-06-03 | 171.02 | 173.00 | 171.02 | 173.00 | 165.19 | 11,221 |
| 2025-06-02 | 179.00 | 179.00 | 166.56 | 170.20 | 162.52 | 1,791 |
| 2025-05-30 | 165.00 | 179.00 | 163.12 | 179.00 | 170.92 | 6,574 |
| 2025-05-28 | 165.10 | 165.10 | 163.10 | 164.86 | 157.42 | 1,732 |
| 2025-05-27 | 168.00 | 168.00 | 167.20 | 167.50 | 159.94 | 10,053 |
| 2025-05-26 | 170.00 | 170.00 | 167.00 | 169.50 | 161.85 | 13,984 |
| 2025-05-23 | 166.00 | 169.50 | 166.00 | 169.50 | 161.85 | 3,001 |
| 2025-05-22 | 163.02 | 166.04 | 163.02 | 166.04 | 158.55 | 3,366 |
| 2025-05-21 | 163.00 | 170.90 | 163.00 | 170.90 | 163.19 | 658 |
| 2025-05-20 | 169.00 | 169.00 | 163.00 | 163.00 | 155.65 | 342 |
| 2025-05-19 | 168.00 | 168.00 | 163.02 | 165.00 | 157.56 | 4,180 |
| 2025-05-16 | 170.98 | 172.00 | 169.14 | 170.00 | 162.33 | 7,147 |
| 2025-05-15 | 171.02 | 171.02 | 168.00 | 168.00 | 160.42 | 435 |
| 2025-05-14 | 173.94 | 174.00 | 171.02 | 171.02 | 163.30 | 1,461 |
| 2025-05-13 | 175.98 | 175.98 | 172.02 | 173.50 | 165.67 | 3,200 |
| 2025-05-12 | 172.00 | 183.00 | 172.00 | 173.00 | 165.19 | 4,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 7.6700 NOK |
| 2025-03-27 | 8.4300 NOK |
| 2024-03-21 | 10.7700 NOK |
| 2023-03-30 | 10.2600 NOK |
| 2022-04-01 | 3.1900 NOK |
| 2021-03-26 | 3.1000 NOK |
| 2020-05-05 | 2.7000 NOK |
| 2019-03-28 | 1.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.